Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.17 | 40.17 | 39.18 | 39.43 | 2,378,854 | -0.59(-1.48%) |
Sep 29, 2020 | 40.97 | 41.37 | 39.99 | 40.02 | 1,618,635 | -0.96(-2.34%) |
Sep 28, 2020 | 41.18 | 41.42 | 40.07 | 40.98 | 2,350,921 | +0.26(+0.64%) |
Sep 25, 2020 | 40.07 | 41.13 | 39.90 | 40.72 | 2,348,094 | +0.44(+1.08%) |
Sep 24, 2020 | 40.06 | 41.14 | 39.50 | 40.28 | 3,219,538 | +0.50(+1.27%) |
Sep 23, 2020 | 39.53 | 40.81 | 39.53 | 39.78 | 3,813,404 | +0.19(+0.49%) |
Sep 22, 2020 | 40.36 | 40.86 | 39.13 | 39.59 | 3,484,633 | -0.66(-1.64%) |
Sep 21, 2020 | 39.99 | 40.45 | 39.27 | 40.25 | 4,637,433 | -0.51(-1.26%) |
Sep 18, 2020 | 40.75 | 41.07 | 39.79 | 40.76 | 4,201,982 | +0.01(+0.02%) |
Sep 17, 2020 | 40.41 | 41.37 | 40.17 | 40.75 | 2,963,147 | -0.14(-0.33%) |
Sep 16, 2020 | 42.73 | 43.02 | 40.84 | 40.88 | 3,207,152 | -1.54(-3.63%) |
Sep 15, 2020 | 42.03 | 43.05 | 41.54 | 42.42 | 1,947,634 | +0.41(+0.97%) |
Sep 14, 2020 | 44.07 | 44.25 | 41.78 | 42.02 | 5,099,167 | -1.77(-4.05%) |
Sep 11, 2020 | 44.59 | 44.59 | 43.32 | 43.79 | 3,142,558 | -0.54(-1.22%) |
Sep 10, 2020 | 45.14 | 45.81 | 43.96 | 44.33 | 3,106,080 | -0.74(-1.63%) |
Sep 09, 2020 | 44.26 | 45.96 | 44.26 | 45.07 | 3,613,976 | +1.08(+2.44%) |
Sep 08, 2020 | 43.98 | 44.98 | 43.74 | 43.99 | 2,910,356 | +0.07(+0.15%) |
Sep 04, 2020 | 44.22 | 44.47 | 43.03 | 43.93 | 2,050,105 | -0.13(-0.29%) |
Sep 03, 2020 | 44.57 | 44.57 | 43.42 | 44.05 | 1,744,871 | -0.65(-1.45%) |
Sep 02, 2020 | 44.76 | 44.95 | 43.61 | 44.70 | 1,981,618 | -0.10(-0.22%) |
Sep 01, 2020 | 44.11 | 45.01 | 43.60 | 44.80 | 1,402,817 | +0.83(+1.89%) |
Aug 31, 2020 | 44.59 | 45.04 | 43.89 | 43.97 | 1,735,903 | -0.47(-1.07%) |
Aug 28, 2020 | 44.93 | 45.17 | 44.28 | 44.44 | 1,142,840 | -0.07(-0.15%) |
Aug 27, 2020 | 45.21 | 45.42 | 44.44 | 44.51 | 1,702,618 | -0.51(-1.14%) |
Aug 26, 2020 | 44.42 | 45.37 | 44.20 | 45.02 | 1,527,645 | +0.53(+1.20%) |
Aug 25, 2020 | 44.89 | 44.89 | 44.06 | 44.49 | 888,642 | -0.21(-0.48%) |
Aug 24, 2020 | 45.46 | 45.69 | 43.94 | 44.70 | 2,069,008 | -0.56(-1.24%) |
Aug 21, 2020 | 43.87 | 45.83 | 43.83 | 45.26 | 3,835,904 | +1.46(+3.33%) |
Aug 20, 2020 | 43.03 | 43.94 | 42.84 | 43.80 | 1,915,677 | +0.60(+1.39%) |
Aug 19, 2020 | 42.78 | 43.91 | 42.66 | 43.20 | 1,565,088 | +0.59(+1.38%) |
Aug 18, 2020 | 42.29 | 42.85 | 41.82 | 42.61 | 1,341,549 | +0.25(+0.59%) |
Aug 17, 2020 | 42.62 | 43.22 | 42.21 | 42.36 | 1,350,258 | -0.05(-0.11%) |
Aug 14, 2020 | 42.44 | 43.17 | 42.25 | 42.41 | 1,222,973 | +0.04(+0.09%) |
Aug 13, 2020 | 43.06 | 43.19 | 42.25 | 42.37 | 998,293 | -0.73(-1.71%) |
Aug 12, 2020 | 43.58 | 44.85 | 42.97 | 43.11 | 2,325,099 | +0.13(+0.29%) |
Aug 11, 2020 | 42.16 | 43.38 | 41.98 | 42.98 | 2,720,658 | +0.90(+2.14%) |
Aug 10, 2020 | 41.45 | 42.43 | 41.37 | 42.08 | 2,677,967 | +0.71(+1.71%) |
Aug 07, 2020 | 40.95 | 42.28 | 40.94 | 41.37 | 1,537,091 | +0.43(+1.04%) |
Aug 06, 2020 | 41.01 | 41.57 | 40.66 | 40.95 | 1,403,542 | +0.06(+0.14%) |
Aug 05, 2020 | 42.34 | 42.48 | 40.47 | 40.89 | 2,906,229 | -1.33(-3.16%) |
Aug 04, 2020 | 41.76 | 42.23 | 41.63 | 42.23 | 1,203,057 | +0.48(+1.16%) |
Aug 03, 2020 | 42.27 | 42.79 | 41.70 | 41.74 | 1,498,251 | -0.32(-0.76%) |
Jul 31, 2020 | 41.94 | 42.33 | 41.15 | 42.06 | 2,230,467 | +0.20(+0.49%) |
Jul 30, 2020 | 41.91 | 42.34 | 41.28 | 41.86 | 2,162,227 | -0.35(-0.82%) |
Jul 29, 2020 | 42.21 | 42.68 | 42.00 | 42.21 | 1,782,233 | +0.39(+0.93%) |
Jul 28, 2020 | 42.94 | 43.10 | 41.72 | 41.82 | 2,144,750 | -1.21(-2.81%) |
Jul 27, 2020 | 43.68 | 43.93 | 42.87 | 43.03 | 2,789,092 | -0.60(-1.37%) |
Jul 24, 2020 | 43.92 | 44.40 | 43.28 | 43.63 | 1,961,120 | -0.44(-0.99%) |
Jul 23, 2020 | 43.65 | 44.86 | 43.65 | 44.06 | 2,348,843 | +0.40(+0.91%) |
Jul 22, 2020 | 45.05 | 45.77 | 42.99 | 43.67 | 3,400,548 | +0.03(+0.07%) |
Jul 21, 2020 | 43.87 | 44.48 | 43.44 | 43.64 | 2,156,964 | -0.27(-0.62%) |
Jul 20, 2020 | 43.44 | 44.04 | 43.38 | 43.91 | 1,862,434 | +0.36(+0.82%) |
Jul 17, 2020 | 42.75 | 43.90 | 42.73 | 43.55 | 1,878,196 | +1.12(+2.64%) |
Jul 16, 2020 | 41.86 | 42.98 | 41.86 | 42.43 | 2,282,078 | +0.57(+1.36%) |
Jul 15, 2020 | 42.07 | 42.22 | 41.09 | 41.86 | 1,515,885 | +0.21(+0.51%) |
Jul 14, 2020 | 40.54 | 41.66 | 40.33 | 41.65 | 1,423,617 | +1.26(+3.11%) |
Jul 13, 2020 | 42.66 | 42.88 | 40.37 | 40.39 | 1,821,556 | -2.03(-4.79%) |
Jul 10, 2020 | 42.65 | 43.02 | 42.14 | 42.42 | 1,379,411 | -0.12(-0.27%) |
Jul 09, 2020 | 42.54 | 43.00 | 42.24 | 42.54 | 1,272,014 | +0.01(+0.02%) |
Jul 08, 2020 | 42.84 | 43.06 | 42.04 | 42.53 | 1,995,050 | -0.16(-0.39%) |
Jul 07, 2020 | 41.45 | 43.24 | 41.36 | 42.69 | 2,106,521 | +1.05(+2.53%) |
Jul 06, 2020 | 41.27 | 41.70 | 41.14 | 41.64 | 1,926,852 | +1.00(+2.45%) |
Jul 02, 2020 | 40.26 | 40.92 | 40.14 | 40.64 | 1,304,035 | +0.84(+2.11%) |